Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.188 6.296 6.166 6.267 6,111,753 +0.14(+2.25%)
Jun 27, 2003 6.130 6.215 6.093 6.130 5,541,741 -0.01(-0.24%)
Jun 26, 2003 6.076 6.195 6.050 6.144 4,077,032 +0.08(+1.31%)
Jun 25, 2003 6.188 6.202 6.054 6.064 5,055,575 -0.12(-1.97%)
Jun 24, 2003 6.009 6.260 6.009 6.186 6,325,335 +0.19(+3.12%)
Jun 23, 2003 6.122 6.122 5.934 5.999 3,805,138 -0.15(-2.40%)
Jun 20, 2003 6.150 6.185 6.076 6.147 5,386,127 -0.00(-0.02%)
Jun 19, 2003 6.231 6.231 6.147 6.149 4,891,334 -0.10(-1.60%)
Jun 18, 2003 6.144 6.248 6.115 6.248 5,069,377 +0.08(+1.34%)
Jun 17, 2003 6.209 6.209 6.109 6.166 3,457,334 -0.01(-0.23%)
Jun 16, 2003 6.082 6.180 6.079 6.180 3,209,593 +0.11(+1.77%)
Jun 13, 2003 6.086 6.112 5.956 6.073 4,466,241 -0.03(-0.47%)
Jun 12, 2003 6.091 6.205 6.006 6.102 9,977,619 -0.27(-4.25%)
Jun 11, 2003 6.267 6.377 6.215 6.373 5,494,125 +0.12(+1.95%)
Jun 10, 2003 6.267 6.324 6.146 6.251 4,224,366 -0.01(-0.14%)
Jun 09, 2003 6.376 6.377 6.137 6.260 6,728,690 -0.23(-3.55%)
Jun 06, 2003 6.383 6.517 6.383 6.490 4,936,535 +0.11(+1.80%)
Jun 05, 2003 6.431 6.431 6.231 6.376 3,482,177 -0.06(-0.86%)
Jun 04, 2003 6.224 6.431 6.186 6.431 3,681,957 +0.19(+2.97%)
Jun 03, 2003 6.204 6.266 6.157 6.246 3,232,021 +0.04(+0.68%)
Jun 02, 2003 6.014 6.279 5.978 6.204 5,222,921 +0.27(+4.57%)
May 30, 2003 5.898 5.967 5.898 5.933 9,045,312 +0.04(+0.71%)
May 29, 2003 5.992 5.993 5.856 5.891 8,326,931 -0.13(-2.17%)
May 28, 2003 6.092 6.122 6.002 6.021 6,411,596 -0.07(-1.17%)
May 27, 2003 6.001 6.105 5.933 6.092 6,561,689 +0.09(+1.52%)
May 23, 2003 5.833 6.037 5.814 6.001 9,387,595 +0.23(+4.07%)
May 22, 2003 5.514 5.796 5.514 5.766 9,312,375 +0.24(+4.44%)
May 21, 2003 5.412 5.570 5.412 5.521 5,843,999 +0.11(+2.06%)
May 20, 2003 5.363 5.444 5.362 5.409 7,095,817 +0.05(+0.86%)
May 19, 2003 5.579 5.579 5.260 5.363 7,833,174 -0.22(-3.87%)
May 16, 2003 5.596 5.617 5.569 5.579 2,613,358 -0.04(-0.65%)
May 15, 2003 5.651 5.688 5.576 5.615 5,677,343 +0.01(+0.26%)
May 14, 2003 5.593 5.601 5.543 5.601 2,526,752 +0.02(+0.34%)
May 13, 2003 5.591 5.611 5.527 5.582 4,446,919 -0.01(-0.16%)
May 12, 2003 5.579 5.654 5.507 5.591 11,064,851 +0.22(+4.19%)
May 09, 2003 5.398 5.409 5.324 5.366 5,413,040 +0.00(+0.05%)
May 08, 2003 5.449 5.470 5.356 5.363 5,095,945 -0.13(-2.43%)
May 07, 2003 5.524 5.527 5.441 5.496 5,031,422 -0.03(-0.50%)
May 06, 2003 5.536 5.569 5.496 5.524 5,487,914 +0.02(+0.45%)
May 05, 2003 5.680 5.680 5.456 5.499 6,601,714 -0.15(-2.72%)
May 02, 2003 5.470 5.695 5.465 5.653 4,478,663 +0.19(+3.47%)
May 01, 2003 5.596 5.601 5.382 5.463 7,550,584 -0.13(-2.38%)
Apr 30, 2003 5.614 5.630 5.515 5.596 7,231,419 -0.02(-0.31%)
Apr 29, 2003 5.485 5.640 5.449 5.614 7,076,839 +0.02(+0.44%)
Apr 28, 2003 5.550 5.637 5.538 5.589 3,654,009 +0.07(+1.23%)
Apr 25, 2003 5.601 5.609 5.520 5.521 3,348,300 -0.06(-1.04%)
Apr 24, 2003 5.565 5.724 5.536 5.579 4,767,464 -0.06(-0.98%)
Apr 23, 2003 5.608 5.667 5.593 5.634 3,201,312 +0.05(+0.91%)
Apr 22, 2003 5.437 5.601 5.391 5.583 6,147,982 +0.11(+2.09%)
Apr 21, 2003 5.580 5.591 5.463 5.469 5,935,781 -0.11(-1.97%)
Apr 17, 2003 5.504 5.605 5.434 5.579 8,775,488 +0.08(+1.37%)
Apr 16, 2003 5.615 5.744 5.492 5.504 16,002,766 -0.53(-8.75%)
Apr 15, 2003 5.917 6.031 5.886 6.031 5,414,420 +0.11(+1.93%)
Apr 14, 2003 5.934 5.934 5.872 5.917 3,814,454 -0.03(-0.44%)
Apr 11, 2003 5.978 6.025 5.934 5.943 3,436,632 +0.00(+0.00%)
Apr 10, 2003 5.818 5.951 5.796 5.943 4,295,445 +0.14(+2.50%)
Apr 09, 2003 5.898 5.970 5.775 5.798 5,972,700 -0.10(-1.62%)
Apr 08, 2003 5.905 5.954 5.867 5.893 4,239,548 -0.01(-0.20%)
Apr 07, 2003 5.905 6.011 5.825 5.905 6,239,764 +0.17(+2.96%)
Apr 04, 2003 5.801 5.911 5.734 5.736 7,758,300 -0.07(-1.12%)
Apr 03, 2003 6.064 6.201 5.753 5.801 24,248,958 -0.63(-9.74%)
Apr 02, 2003 6.267 6.448 6.267 6.427 5,312,977 +0.22(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.